Ballard Power Systems Inc. - PO0.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.77	1.78	1.78	1.83	1.77	9,740
February 19, 2026	1.79	1.79	1.79	1.82	1.75	16,905
February 18, 2026	1.79	1.79	1.79	1.84	1.79	3,954
February 17, 2026	1.78	1.81	1.81	1.81	1.77	359
February 16, 2026	1.8	1.78	1.78	1.82	1.78	2,816
February 13, 2026	1.73	1.79	1.79	1.8	1.73	6,922
February 12, 2026	1.8	1.74	1.74	1.8	1.73	3,922
February 11, 2026	1.8	1.8	1.8	1.84	1.76	3,245
February 10, 2026	1.8	1.81	1.81	1.84	1.8	1,100
February 09, 2026	1.81	1.81	1.81	1.86	1.75	13,095
February 06, 2026	1.72	1.8	1.8	1.8	1.71	12,852
February 05, 2026	1.88	1.72	1.72	1.88	1.71	19,557
February 04, 2026	1.95	1.88	1.88	2	1.82	23,536
February 03, 2026	1.99	1.96	1.96	2	1.89	11,849
February 02, 2026	1.95	1.95	1.95	1.98	1.87	8,580
January 30, 2026	2.07	1.97	1.97	2.07	1.96	48,335
January 29, 2026	2.15	2.06	2.06	2.15	2.06	13,310
January 28, 2026	2.16	2.15	2.15	2.19	2.14	12,537
January 27, 2026	2.15	2.13	2.13	2.16	2.09	9,981
January 26, 2026	2.23	2.15	2.15	2.24	2.14	11,871
January 23, 2026	2.23	2.25	2.25	2.27	2.23	868
January 22, 2026	2.22	2.25	2.25	2.32	2.22	13,226
January 21, 2026	2.25	2.23	2.23	2.33	2.15	20,294
January 20, 2026	2.32	2.29	2.29	2.34	2.27	5,250
January 19, 2026	2.3	2.33	2.33	2.35	2.3	9,797
January 16, 2026	2.32	2.39	2.39	2.4	2.32	6,735
January 15, 2026	2.35	2.34	2.34	2.38	2.32	10,190
January 14, 2026	2.37	2.34	2.34	2.37	2.34	5,860
January 13, 2026	2.36	2.37	2.37	2.43	2.35	6,009
January 12, 2026	2.36	2.38	2.38	2.44	2.31	23,109
January 09, 2026	2.33	2.37	2.37	2.38	2.33	8,790
January 08, 2026	2.3	2.33	2.33	2.4	2.25	31,222
January 07, 2026	2.38	2.31	2.31	2.4	2.29	3,827
January 06, 2026	2.33	2.38	2.38	2.39	2.32	6,350
January 05, 2026	2.29	2.33	2.33	2.36	2.26	15,061
January 02, 2026	2.18	2.29	2.29	2.33	2.17	12,964
December 30, 2025	2.16	2.18	2.18	2.18	2.16	8,280
December 29, 2025	2.16	2.19	2.19	2.23	2.16	31,042
December 23, 2025	2.24	2.25	2.25	2.27	2.2	15,237
December 22, 2025	2.22	2.25	2.25	2.29	2.2	43,823
December 19, 2025	2.24	2.21	2.21	2.3	2.19	10,853
December 18, 2025	2.15	2.24	2.24	2.3	2.13	23,203
December 17, 2025	2.25	2.16	2.16	2.3	2.16	6,127
December 16, 2025	2.2	2.26	2.26	2.26	2.17	27,382
December 15, 2025	2.31	2.22	2.22	2.35	2.22	14,536
December 12, 2025	2.45	2.33	2.33	2.51	2.3	15,770
December 11, 2025	2.33	2.44	2.44	2.44	2.32	8,593
December 10, 2025	2.4	2.39	2.39	2.41	2.33	12,786
December 09, 2025	2.39	2.41	2.41	2.43	2.37	17,026
December 08, 2025	2.45	2.41	2.41	2.45	2.36	17,495
December 05, 2025	2.47	2.42	2.42	2.47	2.39	10,700
December 04, 2025	2.27	2.4	2.4	2.43	2.26	14,990
December 03, 2025	2.32	2.27	2.27	2.38	2.25	9,260
December 02, 2025	2.3	2.34	2.34	2.35	2.29	9,750
December 01, 2025	2.34	2.3	2.3	2.41	2.29	5,368
November 28, 2025	2.41	2.43	2.43	2.48	2.4	14,971
November 27, 2025	2.39	2.4	2.4	2.42	2.39	14,650
November 26, 2025	2.3	2.4	2.4	2.4	2.3	11,669
November 25, 2025	2.34	2.31	2.31	2.38	2.27	9,600
November 24, 2025	2.43	2.32	2.32	2.46	2.29	7,725

Ballard Power Systems Inc. (PO0.F) FSX